CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

23.50
0.10
(0.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1 -4.10% 119,400 0 0
22.60
24.70
23.50
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,900 0 0
22.60
26.40
23.50
3 tháng
(2025-09-08) 		-3 -11.36% 373,100 -100 -0.0
22.60
26.40
23.50
6 tháng
(2025-06-09) 		-2 -7.87% 612,300 -900 -0.0
22.60
28
23.50
12 tháng
(2024-12-10) 		-0.99 -4.05% 1,389,040 -8,000 -0.2
22.60
28
23.50
24 tháng
(2023-12-18) 		5.21 28.61% 4,846,719 -1,052,500 -22.4
17.76
28
23.50
36 tháng
(2022-12-21) 		5.74 32.53% 7,263,834 -1,445,800 -30.5
16.01
28
23.50
60 tháng
(2020-12-31) 		11.93 104.07% 17,914,186 -1,677,510 -34.2
11.18
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
12.01
 9,150 12.09 12.09 11.86 500 0 0.0
12/07/2021
12.09
 20,805 12.40 12.48 11.55 9,600 0 0.1
09/07/2021
12.40
 14,500 12.48 12.48 12.17 300 10,400 -0.2
08/07/2021
12.48
 17,000 12.48 12.48 12.17 3,100 13,700 -0.2
07/07/2021
12.48
 9,095 12.64 12.64 12.33 500 0 0.0
06/07/2021
12.64
 13,600 12.48 12.64 12.33 200 0 0.0
05/07/2021
12.48
 4,100 12.56 12.56 12.48 0 0 0
02/07/2021
12.56
 589 12.72 12.72 12.56 0 0 0
01/07/2021
12.72
 6,400 12.87 12.87 12.56 1,100 0 0.0
30/06/2021
12.87
 20,500 12.48 13.03 12.48 15,800 1,000 0.2
29/06/2021
12.48
 1,663 12.48 12.64 12.40 200 200 0
28/06/2021
12.48
 12,700 12.48 12.72 12.40 300 7,400 -0.1
25/06/2021
12.48
 1,600 12.56 12.56 12.48 0 0 0
24/06/2021
12.56
 9,000 12.48 12.64 12.48 100 0 0.0
23/06/2021
12.48
 14,402 12.48 12.64 12.48 100 0 0.0
22/06/2021
12.48
 5,602 12.48 12.87 12.48 600 100 0.0
21/06/2021
12.48
 4,400 12.48 12.48 12.40 1,900 0 0.0
18/06/2021
12.48
 11,258 12.48 12.56 12.33 100 2,600 -0.0
17/06/2021
12.48
 1,900 12.33 12.48 12.17 0 0 0
16/06/2021
12.33
 10,838 12.33 12.56 12.25 100 0 0.0
15/06/2021
12.33
 15,400 12.48 12.48 12.25 1,400 1,200 0.0
14/06/2021
12.48
 1,900 12.48 12.48 12.33 100 0 0.0
11/06/2021
12.48
 2,900 12.48 12.48 12.33 100 1,300 -0.0
10/06/2021
12.48
 3,400 12.40 12.64 12.33 100 200 -0.0
09/06/2021
12.40
 12,001 12.64 12.64 12.33 5,400 6,500 -0.0
08/06/2021
12.64
 2,259 12.56 12.64 12.25 1,200 0 0.0
07/06/2021
12.56
 6,100 12.40 12.87 12.48 3,500 400 0.1
04/06/2021
12.40
 4,500 12.40 12.48 12.25 1,800 1,700 0.0
03/06/2021
12.40
 18,700 12.33 12.48 12.17 100 7,600 -0.1
02/06/2021
12.33
 15,400 12.33 12.33 12.17 3,700 7,700 -0.1
01/06/2021
12.33
 4,910 12.33 12.33 12.17 100 0 0.0
31/05/2021
12.33
 14,211 12.40 12.40 12.09 2,000 4,000 -0.0
28/05/2021
12.40
 20,569 12.40 12.56 12.17 2,900 0 0.0
27/05/2021
12.40
 16,200 12.40 12.40 12.17 300 0 0.0
26/05/2021
12.40
 1,980 12.48 12.48 12.17 0 0 0
25/05/2021
12.48
 2,800 12.56 12.56 12.40 100 0 0.0
24/05/2021
12.56
 9,485 12.56 12.56 12.48 0 0 0
21/05/2021
12.56
 7,602 12.48 12.64 12.17 300 2,300 -0.0
20/05/2021
12.48
 4,700 12.48 12.64 12.40 600 200 0.0
19/05/2021
12.48
 9,700 12.40 12.64 12.33 1,000 1,900 -0.0
18/05/2021
12.40
 14,000 12.40 12.40 12.17 0 3,000 -0.0
17/05/2021
12.40
 5,867 12.48 12.48 12.17 0 0 0
14/05/2021
12.48
 700 12.40 12.48 12.40 300 0 0.0
13/05/2021
12.40
 16,500 12.48 12.48 12.01 100 0 0.0
12/05/2021
12.48
 15,400 12.48 12.48 12.33 100 10,000 -0.2
11/05/2021
12.48
 5,335 12.64 12.64 12.33 3,200 0 0.1
10/05/2021
12.64
 7,967 12.64 12.64 12.40 100 0 0.0
07/05/2021
12.64
 1,700 12.72 12.72 12.56 100 0 0.0
06/05/2021
12.72
 13,900 12.79 12.79 12.48 100 0 0.0
05/05/2021
12.79
 4,602 12.79 12.79 12.48 500 0 0.0
04/05/2021
12.79
 14,770 13.03 13.03 12.48 4,400 3,000 0.0
29/04/2021
13.03
 3,895 13.18 13.18 12.72 900 0 0.0
28/04/2021
13.18
 17,100 13.58 13.58 12.72 6,800 1,500 0.1
27/04/2021
13.58
 10,595 12.79 13.58 12.48 6,500 500 0.1
26/04/2021
12.79
 13,300 12.64 13.58 12.48 2,100 700 0.0
23/04/2021
12.64
 29,211 12.64 12.64 12.09 100 7,800 -0.1
22/04/2021
12.64
 6,001 13.11 13.11 12.64 200 2,200 -0.0
20/04/2021
13.11
 7,200 12.79 13.18 11.55 1,700 600 0.0
19/04/2021
12.79
 11,400 13.03 13.26 12.72 200 6,600 -0.1
16/04/2021
13.03
 9,200 13.03 13.03 12.72 1,000 100 0.0
15/04/2021
13.03
 9,600 13.26 13.26 12.87 2,400 1,000 0.0
14/04/2021
13.26
 200 13.11 13.26 13.26 100 0 0.0
13/04/2021
13.11
 23,500 13.26 13.50 13.11 300 2,000 -0.0
12/04/2021
13.26
 17,075 13.42 13.58 13.18 100 0 0.0
09/04/2021
13.42
 7,620 13.34 13.42 13.26 300 500 -0.0
08/04/2021
13.34
 1,630 13.34 13.34 13.26 0 0 0
07/04/2021
13.34
 7,600 13.42 13.42 13.34 0 0 0
06/04/2021
13.42
 16,900 13.26 13.42 13.18 10,000 4,000 0.1
05/04/2021
13.26
 18,475 13.42 13.42 12.87 1,200 0 0.0
02/04/2021
13.42
 7,300 13.50 13.58 13.34 2,600 0 0.0
01/04/2021
13.50
 14,600 13.58 13.58 13.03 4,300 2,400 0.0
31/03/2021
13.58
 2,400 13.58 13.58 13.26 700 1,000 -0.0
30/03/2021
13.58
 11,700 13.34 13.58 13.34 6,200 2,000 0.1
29/03/2021
13.34
 6,060 13.42 13.42 13.26 1,900 900 0.0
26/03/2021
13.42
 6,400 13.42 13.65 13.11 1,300 300 0.0
25/03/2021
13.42
 17,800 13.50 13.58 13.26 700 0 0.0
24/03/2021
13.50
 8,190 13.58 13.73 13.26 1,500 800 0.0
23/03/2021
13.58
 11,530 13.58 13.97 13.34 3,100 600 0.0
22/03/2021
13.58
 36,564 12.79 14.04 12.87 5,500 0 0.1
19/03/2021
12.79
 13,300 12.79 12.87 12.72 0 0 0
18/03/2021
12.79
 23,750 12.87 12.95 12.79 0 0 0
17/03/2021
12.87
 39,123 12.72 12.95 12.56 700 0 0.0
16/03/2021
12.72
 22,515 12.72 12.79 12.56 300 6,000 -0.1
15/03/2021
12.72
 35,617 12.64 12.79 12.56 200 0 0.0
12/03/2021
12.64
 28,000 12.64 12.79 12.56 200 0 0.0
11/03/2021
12.64
 28,309 12.56 12.79 12.56 200 2,500 -0.0
10/03/2021
12.56
 59,950 12.48 12.72 12.40 1,300 4,000 -0.0
09/03/2021
12.48
 15,800 12.33 12.56 12.40 0 0 0
08/03/2021
12.33
 5,000 12.40 12.40 12.33 0 0 0
05/03/2021
12.40
 14,812 12.56 12.87 12.40 100 1,000 -0.0
04/03/2021
12.56
 10,100 12.40 13.11 12.33 1,500 0 0.0
03/03/2021
12.40
 15,200 12.56 12.56 12.17 1,500 4,500 -0.0
02/03/2021
12.56
 31,075 12.95 12.95 12.17 1,200 0 0.0
01/03/2021
12.95
 30,800 13.42 13.42 12.40 8,000 0 0.1
26/02/2021: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2021
13.42
 31,416 12.48 13.65 12.17 20,600 0 0.3
25/02/2021
12.48
 22,100 12.27 12.48 12.19 700 0 0.0
24/02/2021
12.27
 41,200 12.27 12.34 12.19 0 0 0
23/02/2021
12.27
 16,100 12.27 12.34 12.19 0 0 0
22/02/2021
12.27
 42,000 12.12 12.34 12.12 500 0 0.0
19/02/2021
12.12
 7,800 12.27 12.34 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |